Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	18.86	18.97	18.66	18.92	66,050	+0.28(+1.50%)
Apr 28, 2016	18.72	18.99	18.57	18.64	533,000	-0.16(-0.85%)
Apr 27, 2016	18.63	19.09	18.63	18.80	49,312	+0.24(+1.29%)
Apr 26, 2016	18.83	18.83	18.44	18.56	49,773	-0.02(-0.11%)
Apr 25, 2016	18.57	18.90	18.51	18.58	102,692	-0.23(-1.22%)
Apr 22, 2016	18.63	18.87	18.63	18.81	68,356	+0.22(+1.17%)
Apr 21, 2016	18.59	18.84	18.52	18.59	93,634	+0.06(+0.34%)
Apr 20, 2016	18.32	18.75	18.10	18.53	114,506	+0.31(+1.70%)
Apr 19, 2016	17.50	18.28	17.50	18.22	152,263	+0.72(+4.11%)
Apr 18, 2016	16.84	17.64	16.68	17.50	71,772	+0.42(+2.46%)
Apr 15, 2016	17.02	17.41	16.91	17.08	77,773	-0.28(-1.61%)
Apr 14, 2016	17.49	17.89	17.29	17.36	750,623	-0.11(-0.63%)
Apr 13, 2016	17.30	17.60	17.16	17.47	85,307	-0.01(-0.06%)
Apr 12, 2016	16.83	17.62	15.97	17.48	77,403	+0.61(+3.62%)
Apr 11, 2016	16.89	17.27	16.84	16.87	100,960	+0.00(+0.00%)
Apr 08, 2016	17.04	17.07	16.80	16.87	45,691	+0.39(+2.37%)
Apr 07, 2016	16.21	16.67	16.21	16.48	86,044	+0.01(+0.08%)
Apr 06, 2016	16.37	16.59	16.16	16.47	65,493	+0.41(+2.53%)
Apr 05, 2016	16.00	16.27	16.00	16.06	86,225	-0.20(-1.20%)
Apr 04, 2016	16.66	16.73	15.95	16.25	65,819	-0.30(-1.84%)
Apr 01, 2016	16.42	16.83	16.38	16.56	56,651	-0.43(-2.53%)
Mar 31, 2016	16.54	17.06	16.54	16.99	224,911	+0.26(+1.55%)
Mar 30, 2016	16.46	16.91	16.46	16.73	237,460	+0.34(+2.07%)
Mar 29, 2016	16.23	16.48	15.95	16.39	155,689	+0.11(+0.68%)
Mar 28, 2016	16.30	16.63	16.21	16.28	129,025	-0.16(-0.97%)
Mar 24, 2016	16.10	16.44	16.44	16.44	162,300	-0.09(-0.54%)
Mar 23, 2016	16.99	17.01	16.47	16.53	62,755	-0.55(-3.22%)
Mar 22, 2016	16.51	17.19	16.51	17.08	44,037	+0.23(+1.36%)
Mar 21, 2016	17.33	17.33	16.80	16.85	100,999	-0.42(-2.43%)
Mar 18, 2016	17.48	17.67	17.04	17.27	115,647	-0.04(-0.23%)
Mar 17, 2016	17.00	17.52	16.99	17.31	277,907	+0.36(+2.12%)
Mar 16, 2016	16.25	17.04	16.25	16.95	47,197	+0.70(+4.31%)
Mar 15, 2016	16.13	16.25	15.92	16.25	56,688	-0.20(-1.22%)
Mar 14, 2016	16.38	16.58	16.14	16.45	94,295	+0.00(+0.00%)
Mar 11, 2016	16.31	16.58	16.31	16.45	107,011	+0.34(+2.11%)
Mar 10, 2016	16.38	16.38	16.00	16.11	91,276	-0.17(-1.04%)
Mar 09, 2016	16.32	16.82	16.19	16.28	95,094	+0.14(+0.87%)
Mar 08, 2016	17.17	17.17	16.09	16.14	194,168	-1.07(-6.22%)
Mar 07, 2016	16.43	17.21	16.43	17.21	68,568	+0.60(+3.61%)
Mar 04, 2016	16.89	16.94	16.53	16.61	288,811	-0.05(-0.30%)
Mar 03, 2016	16.07	16.88	16.07	16.66	323,744	+0.39(+2.40%)
Mar 02, 2016	15.50	16.33	15.50	16.27	269,186	+0.53(+3.37%)
Mar 01, 2016	15.71	15.82	15.60	15.74	1,292,591	-0.03(-0.19%)
Feb 29, 2016	15.60	15.89	15.44	15.77	66,033	+0.23(+1.50%)
Feb 26, 2016	15.71	15.92	15.46	15.54	52,581	+0.21(+1.35%)
Feb 25, 2016	15.30	15.50	15.06	15.33	79,228	-0.54(-3.40%)
Feb 24, 2016	15.05	15.87	15.00	15.87	78,079	+0.36(+2.32%)
Feb 23, 2016	16.01	16.06	15.45	15.51	84,679	-0.53(-3.30%)
Feb 22, 2016	15.80	16.13	15.70	16.04	127,515	+0.77(+5.04%)
Feb 19, 2016	15.39	15.40	15.00	15.27	228,978	-0.37(-2.37%)
Feb 18, 2016	15.69	15.69	15.28	15.64	283,620	+0.18(+1.16%)
Feb 17, 2016	15.03	15.67	15.03	15.46	115,245	+0.69(+4.67%)
Feb 16, 2016	14.12	14.82	13.20	14.77	200,114	+0.91(+6.57%)
Feb 12, 2016	13.30	13.86	13.86	13.86	113,800	+0.71(+5.40%)
Feb 11, 2016	13.24	13.83	12.89	13.15	242,896	-0.59(-4.29%)
Feb 10, 2016	13.79	14.05	13.37	13.74	302,521	+0.12(+0.88%)
Feb 09, 2016	13.72	13.86	13.28	13.62	144,946	-0.53(-3.75%)
Feb 08, 2016	15.09	15.09	14.00	14.15	146,836	-1.32(-8.53%)
Feb 05, 2016	15.62	15.93	15.28	15.47	208,551	-0.44(-2.77%)
Feb 04, 2016	15.54	16.05	15.41	15.91	396,802	+0.26(+1.66%)
Feb 03, 2016	15.97	15.97	14.98	15.65	360,864	+0.08(+0.51%)
Feb 02, 2016	15.34	15.74	15.34	15.57	430,496	-0.31(-1.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.